Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amtech Systems Inc (NQ: ASYS )

4.790 +0.040 (+0.84%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 8.000 8.500 7.200 7.770 117,081 +0.37(+5.00%)
Dec 29, 2005 8.070 8.500 7.400 7.400 60,431 -0.83(-10.09%)
Dec 28, 2005 8.140 8.540 8.120 8.230 18,400 -0.02(-0.21%)
Dec 27, 2005 8.070 8.700 8.070 8.247 16,500 +0.14(+1.69%)
Dec 23, 2005 8.350 8.350 7.790 8.110 3,800 -0.10(-1.22%)
Dec 22, 2005 7.551 8.240 7.550 8.210 9,288 +0.66(+8.74%)
Dec 21, 2005 7.560 7.580 7.550 7.550 300 -0.01(-0.13%)
Dec 20, 2005 7.500 7.580 7.500 7.560 4,518 -0.04(-0.53%)
Dec 19, 2005 7.560 7.800 7.560 7.600 8,407 -0.12(-1.55%)
Dec 16, 2005 7.500 8.410 7.500 7.720 24,486 +0.01(+0.13%)
Dec 15, 2005 8.100 8.100 7.590 7.710 23,916 -0.46(-5.63%)
Dec 14, 2005 8.381 8.381 8.100 8.170 11,430 -0.26(-3.11%)
Dec 13, 2005 8.500 8.500 8.432 8.432 1,400 -0.07(-0.80%)
Dec 12, 2005 8.860 8.860 8.400 8.500 7,127 +0.00(+0.00%)
Dec 09, 2005 8.290 8.800 8.290 8.500 16,853 +0.20(+2.41%)
Dec 08, 2005 8.990 9.050 8.300 8.300 50,124 -0.40(-4.60%)
Dec 07, 2005 8.432 9.050 8.432 8.700 30,592 +0.40(+4.82%)
Dec 06, 2005 8.180 8.650 8.180 8.300 36,600 +0.19(+2.34%)
Dec 05, 2005 7.590 8.180 7.590 8.110 39,409 +0.28(+3.58%)
Dec 02, 2005 7.400 7.830 6.950 7.830 13,370 +0.54(+7.41%)
Dec 01, 2005 7.250 7.570 7.180 7.290 11,862 +0.03(+0.41%)
Nov 30, 2005 7.490 7.520 7.050 7.260 5,129 +0.06(+0.83%)
Nov 29, 2005 7.080 7.200 7.000 7.200 14,080 -0.03(-0.41%)
Nov 28, 2005 6.890 7.520 6.890 7.230 20,495 -0.03(-0.41%)
Nov 25, 2005 6.990 7.500 6.980 7.260 27,471 +0.36(+5.22%)
Nov 23, 2005 6.950 7.140 6.870 6.900 21,545 +0.00(+0.00%)
Nov 22, 2005 6.440 6.980 6.230 6.900 18,864 +0.51(+8.02%)
Nov 21, 2005 6.500 6.590 6.050 6.388 14,307 -0.26(-3.94%)
Nov 18, 2005 7.000 7.230 6.520 6.650 47,112 -0.09(-1.34%)
Nov 17, 2005 5.620 7.250 5.600 6.740 129,029 +1.14(+20.36%)
Nov 16, 2005 5.600 5.630 5.600 5.600 2,200 +0.06(+1.08%)
Nov 15, 2005 5.860 5.860 5.530 5.540 5,400 -0.06(-1.07%)
Nov 14, 2005 5.650 5.710 5.550 5.600 12,700 -0.05(-0.88%)
Nov 11, 2005 5.820 5.820 5.600 5.650 1,360 -0.13(-2.25%)
Nov 10, 2005 5.670 5.780 5.660 5.780 5,565 +0.10(+1.76%)
Nov 09, 2005 5.500 5.700 5.500 5.680 10,970 +0.16(+2.90%)
Nov 08, 2005 5.560 5.640 5.510 5.520 1,750 -0.26(-4.50%)
Nov 07, 2005 5.550 5.830 5.550 5.780 5,400 +0.14(+2.48%)
Nov 04, 2005 5.400 5.650 5.400 5.640 8,150 -0.05(-0.88%)
Nov 03, 2005 5.750 5.780 5.690 5.690 1,910 -0.06(-1.04%)
Nov 02, 2005 5.830 5.830 5.550 5.750 4,200 +0.31(+5.70%)
Nov 01, 2005 5.400 5.500 5.360 5.440 30,506 -0.06(-1.09%)
Oct 31, 2005 5.450 5.563 5.410 5.500 20,620 -0.05(-0.90%)
Oct 28, 2005 5.420 5.550 5.420 5.550 3,702 +0.14(+2.59%)
Oct 27, 2005 5.650 5.650 5.410 5.410 4,493 -0.24(-4.25%)
Oct 26, 2005 5.421 5.919 5.420 5.650 1,409 -0.12(-2.06%)
Oct 25, 2005 5.660 5.769 5.660 5.769 6,553 +0.23(+4.13%)
Oct 24, 2005 5.790 5.790 5.540 5.540 2,100 -0.02(-0.36%)
Oct 21, 2005 5.390 5.700 5.390 5.560 8,726 +0.15(+2.77%)
Oct 20, 2005 5.410 5.410 5.410 5.410 100 -0.32(-5.58%)
Oct 19, 2005 5.500 5.750 5.500 5.730 5,561 +0.33(+6.11%)
Oct 18, 2005 5.500 5.500 5.220 5.400 14,218 -0.20(-3.57%)
Oct 17, 2005 5.640 5.700 5.550 5.600 22,010 -0.31(-5.25%)
Oct 14, 2005 5.500 5.910 5.500 5.910 4,870 +0.29(+5.16%)
Oct 13, 2005 5.850 5.850 5.500 5.620 31,129 -0.19(-3.27%)
Oct 12, 2005 6.110 6.110 5.600 5.810 12,368 -0.28(-4.60%)
Oct 11, 2005 6.350 6.350 6.080 6.090 6,000 -0.28(-4.40%)
Oct 10, 2005 6.250 6.370 6.250 6.370 300 +0.17(+2.74%)
Oct 07, 2005 6.300 6.300 6.200 6.200 8,100 -0.12(-1.90%)
Oct 06, 2005 6.420 6.420 6.220 6.320 17,320 -0.18(-2.77%)
Oct 05, 2005 6.590 6.590 6.500 6.500 12,580 +0.00(+0.00%)
Oct 04, 2005 6.360 6.900 6.110 6.500 108,883 +0.61(+10.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.